Just Eat Takeaway.Com N.V. (CDI) (JET) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Just Eat Takeaway.Com N.V. (CDI)

Date Open High Low Close* Volume
24/04/2023 1,369.00p 1,404.60p 1,353.00p 1,356.00p 34078
21/04/2023 1,397.00p 1,400.23p 1,352.00p 1,370.00p 63467
20/04/2023 1,472.00p 1,472.00p 1,368.00p 1,406.00p 78231
19/04/2023 1,487.00p 1,506.00p 1,346.00p 1,438.00p 127021
18/04/2023 1,447.00p 1,447.00p 1,381.76p 1,436.00p 48304
17/04/2023 1,356.00p 1,403.18p 1,356.00p 1,395.00p 428605
14/04/2023 1,333.00p 1,363.34p 1,308.00p 1,356.00p 54332
13/04/2023 1,304.00p 1,338.00p 1,303.00p 1,330.00p 41322
12/04/2023 1,336.00p 1,382.00p 1,302.00p 1,303.00p 88861
11/04/2023 1,341.00p 1,356.00p 1,294.00p 1,344.00p 71688
06/04/2023 1,346.00p 1,393.00p 1,319.00p 1,329.00p 52003
05/04/2023 1,479.00p 1,479.00p 1,336.00p 1,353.00p 41759
04/04/2023 1,494.00p 1,500.00p 1,443.00p 1,443.00p 37878
03/04/2023 1,547.00p 1,547.00p 1,496.66p 1,502.00p 32178
31/03/2023 1,529.20p 1,544.00p 1,510.24p 1,543.40p 45301
30/03/2023 1,490.20p 1,543.80p 1,482.80p 1,532.80p 79888
29/03/2023 1,472.40p 1,502.94p 1,467.20p 1,491.20p 68785
28/03/2023 1,468.80p 1,480.00p 1,440.74p 1,467.40p 112892
27/03/2023 1,496.80p 1,499.20p 1,450.07p 1,456.60p 28438
24/03/2023 1,561.40p 1,561.40p 1,463.20p 1,478.40p 51044
23/03/2023 1,543.00p 1,558.20p 1,519.00p 1,541.40p 71613
22/03/2023 1,555.40p 1,561.79p 1,527.82p 1,544.40p 20852
21/03/2023 1,583.60p 1,602.60p 1,552.60p 1,557.60p 31958
20/03/2023 1,531.00p 1,558.40p 1,506.65p 1,542.40p 48017
17/03/2023 1,654.80p 1,654.80p 1,560.32p 1,565.40p 59068
16/03/2023 1,616.20p 1,617.44p 1,550.08p 1,612.80p 50831
15/03/2023 1,643.80p 1,667.00p 1,536.47p 1,566.40p 56542
14/03/2023 1,650.20p 1,694.40p 1,629.80p 1,669.20p 27787
13/03/2023 1,732.60p 1,755.13p 1,590.20p 1,644.40p 140771
10/03/2023 1,758.00p 1,776.40p 1,713.75p 1,739.80p 44973
09/03/2023 1,827.20p 1,829.80p 1,774.40p 1,797.80p 32516
08/03/2023 1,945.80p 1,945.80p 1,814.20p 1,841.20p 40227
07/03/2023 1,842.00p 1,917.19p 1,838.00p 1,903.60p 86166
06/03/2023 1,923.40p 1,923.40p 1,855.40p 1,869.20p 40726
03/03/2023 1,834.40p 1,913.40p 1,834.20p 1,884.40p 57049
02/03/2023 1,746.60p 1,824.60p 1,745.61p 1,816.00p 87878
01/03/2023 1,810.00p 1,897.00p 1,629.40p 1,771.40p 269590
28/02/2023 1,791.20p 1,831.80p 1,791.20p 1,809.00p 81085
27/02/2023 1,767.80p 1,816.80p 1,764.80p 1,816.80p 36951
24/02/2023 1,820.00p 1,823.60p 1,755.00p 1,757.60p 23572
23/02/2023 1,843.80p 1,860.00p 1,810.00p 1,814.80p 46647
22/02/2023 1,811.20p 1,833.40p 1,791.60p 1,812.80p 46919
21/02/2023 1,870.20p 1,889.00p 1,825.40p 1,840.00p 72760
20/02/2023 1,907.20p 1,929.20p 1,891.20p 1,906.60p 41483
17/02/2023 1,900.40p 1,941.20p 1,882.80p 1,903.80p 45436
16/02/2023 1,955.20p 1,967.40p 1,906.00p 1,943.60p 60850
15/02/2023 1,867.40p 1,918.80p 1,866.20p 1,918.80p 91869
14/02/2023 1,880.00p 1,919.20p 1,843.00p 1,860.60p 98111
13/02/2023 1,903.80p 1,917.32p 1,855.00p 1,879.40p 51238
10/02/2023 2,017.00p 2,017.00p 1,880.40p 1,899.40p 122538
09/02/2023 2,081.50p 2,081.50p 1,978.80p 2,050.50p 93187
08/02/2023 2,098.00p 2,170.00p 2,070.00p 2,080.00p 75526
07/02/2023 2,107.50p 2,126.00p 2,069.55p 2,090.50p 56852
06/02/2023 2,169.50p 2,169.50p 2,032.50p 2,104.50p 115308
03/02/2023 2,147.50p 2,202.00p 2,123.50p 2,169.50p 41821
02/02/2023 2,078.00p 2,179.50p 2,078.00p 2,166.00p 69736
01/02/2023 2,082.00p 2,085.50p 2,019.00p 2,035.50p 38591
31/01/2023 1,982.00p 2,069.00p 1,974.40p 2,065.50p 48993
30/01/2023 1,994.40p 2,018.00p 1,966.80p 2,005.00p 41401
27/01/2023 2,014.50p 2,041.56p 1,999.40p 2,019.00p 31242
26/01/2023 2,010.50p 2,058.50p 1,997.46p 2,033.50p 62767
25/01/2023 2,001.00p 2,011.74p 1,938.20p 1,969.20p 59895
24/01/2023 2,088.50p 2,090.00p 2,006.00p 2,013.00p 58352
23/01/2023 2,128.50p 2,152.58p 2,084.00p 2,097.50p 50813
20/01/2023 2,140.50p 2,152.06p 2,080.00p 2,105.00p 32316
19/01/2023 2,190.50p 2,195.77p 2,100.50p 2,100.50p 58772
18/01/2023 2,304.50p 2,456.22p 2,204.00p 2,215.50p 216391
17/01/2023 2,115.50p 2,146.50p 2,088.56p 2,129.00p 107590
16/01/2023 2,136.00p 2,164.50p 2,084.50p 2,121.50p 179525
13/01/2023 2,126.50p 2,262.50p 2,115.00p 2,185.50p 185884
12/01/2023 2,125.00p 2,136.00p 1,951.00p 2,122.00p 234970
11/01/2023 2,059.50p 2,129.77p 2,050.50p 2,083.00p 74281
10/01/2023 1,976.20p 2,045.28p 1,970.00p 2,032.00p 90543
09/01/2023 1,891.00p 2,066.64p 1,887.60p 2,000.50p 75360
06/01/2023 1,879.00p 1,879.00p 1,832.00p 1,856.80p 44476
05/01/2023 1,874.80p 1,927.60p 1,840.00p 1,868.00p 88272
04/01/2023 1,889.20p 1,901.20p 1,841.20p 1,880.00p 81742
03/01/2023 1,740.00p 1,920.91p 1,740.00p 1,869.40p 103473
30/12/2022 1,776.60p 1,776.60p 1,732.80p 1,737.60p 18191
29/12/2022 1,718.80p 1,778.60p 1,695.00p 1,778.20p 22241
28/12/2022 1,731.00p 1,745.80p 1,707.00p 1,709.80p 25803
23/12/2022 1,679.00p 1,741.60p 1,677.89p 1,728.60p 11312
22/12/2022 1,834.00p 1,840.20p 1,668.80p 1,684.20p 52905
21/12/2022 1,764.00p 1,826.80p 1,764.00p 1,811.40p 47438
20/12/2022 1,743.60p 1,775.80p 1,723.00p 1,763.00p 49433
19/12/2022 1,713.00p 1,805.20p 1,713.00p 1,785.60p 44587
16/12/2022 1,727.20p 1,772.80p 1,712.40p 1,722.60p 33361
15/12/2022 1,830.00p 1,843.40p 1,765.00p 1,765.00p 31867
14/12/2022 1,889.00p 1,897.80p 1,862.00p 1,870.00p 46969
13/12/2022 1,851.40p 1,951.98p 1,835.00p 1,910.20p 214418
12/12/2022 1,799.60p 1,863.00p 1,792.00p 1,853.80p 22444
09/12/2022 1,850.20p 1,855.00p 1,799.80p 1,828.60p 21098
08/12/2022 1,841.60p 1,851.16p 1,766.00p 1,828.60p 38678
07/12/2022 1,860.00p 1,880.00p 1,809.00p 1,831.00p 48052
06/12/2022 1,895.20p 1,907.80p 1,832.04p 1,848.60p 40858
05/12/2022 1,940.00p 2,005.00p 1,905.20p 1,905.20p 60752
02/12/2022 1,936.40p 2,005.50p 1,898.20p 1,951.20p 125210
01/12/2022 1,928.00p 1,958.20p 1,884.60p 1,926.80p 153022
30/11/2022 1,810.60p 1,887.60p 1,804.00p 1,864.20p 100333
29/11/2022 1,878.00p 1,922.73p 1,804.20p 1,808.20p 66665
28/11/2022 1,797.40p 1,896.55p 1,796.80p 1,860.80p 45966
25/11/2022 1,850.80p 1,857.25p 1,817.66p 1,831.80p 38144
24/11/2022 1,805.20p 1,891.20p 1,799.80p 1,845.00p 78087
23/11/2022 1,805.80p 1,810.00p 1,753.88p 1,800.00p 72630
22/11/2022 1,779.20p 1,840.00p 1,765.60p 1,790.20p 79310
21/11/2022 1,827.00p 1,855.60p 1,772.52p 1,818.60p 55911
18/11/2022 1,869.40p 1,925.60p 1,837.40p 1,855.60p 76699
17/11/2022 1,912.60p 1,917.20p 1,847.00p 1,883.20p 163640
16/11/2022 1,965.40p 1,996.12p 1,886.00p 1,904.60p 72117
15/11/2022 2,099.00p 2,111.00p 1,957.60p 1,970.60p 97672
14/11/2022 2,042.00p 2,074.90p 1,986.20p 2,071.00p 77580
11/11/2022 2,019.50p 2,110.00p 1,990.78p 2,032.50p 164356
10/11/2022 1,811.20p 1,963.20p 1,807.60p 1,963.20p 138312
09/11/2022 1,794.40p 1,848.40p 1,794.40p 1,812.00p 95781
08/11/2022 1,840.20p 1,841.00p 1,769.80p 1,828.00p 94726
07/11/2022 1,730.20p 1,800.00p 1,726.60p 1,792.40p 105967
04/11/2022 1,535.80p 1,755.00p 1,532.08p 1,748.20p 210337
03/11/2022 1,448.60p 1,528.00p 1,446.44p 1,502.00p 162865
02/11/2022 1,584.00p 1,603.40p 1,508.00p 1,509.60p 88014
01/11/2022 1,533.60p 1,652.68p 1,530.20p 1,599.20p 145157
31/10/2022 1,456.20p 1,524.68p 1,444.08p 1,492.80p 79168
28/10/2022 1,465.40p 1,491.00p 1,437.00p 1,439.20p 63399
27/10/2022 1,523.20p 1,535.00p 1,476.40p 1,501.60p 90030
26/10/2022 1,436.00p 1,519.40p 1,430.00p 1,510.00p 109859
25/10/2022 1,333.20p 1,465.40p 1,329.60p 1,462.80p 109122
24/10/2022 1,336.60p 1,341.14p 1,284.80p 1,319.00p 59380
21/10/2022 1,349.00p 1,376.40p 1,316.18p 1,340.20p 84373
20/10/2022 1,334.40p 1,381.20p 1,310.35p 1,374.60p 75325
19/10/2022 1,377.40p 1,377.40p 1,294.00p 1,358.80p 147371
18/10/2022 1,268.80p 1,388.20p 1,268.80p 1,331.60p 108067
17/10/2022 1,097.00p 1,233.80p 1,092.20p 1,232.00p 66350
14/10/2022 1,135.80p 1,148.79p 1,089.20p 1,111.60p 73565
13/10/2022 1,092.60p 1,148.60p 1,054.80p 1,115.60p 76429
12/10/2022 1,173.00p 1,184.12p 1,076.40p 1,103.60p 97212
11/10/2022 1,192.60p 1,206.60p 1,133.80p 1,168.00p 84036
10/10/2022 1,213.00p 1,247.60p 1,193.20p 1,208.80p 79719
07/10/2022 1,354.20p 1,354.20p 1,247.80p 1,252.80p 108277
06/10/2022 1,346.20p 1,402.80p 1,346.20p 1,374.00p 53687
05/10/2022 1,412.00p 1,464.80p 1,321.40p 1,331.60p 81905
04/10/2022 1,343.00p 1,433.60p 1,343.00p 1,430.60p 84029
03/10/2022 1,365.40p 1,394.40p 1,297.20p 1,324.20p 87191
30/09/2022 1,364.40p 1,432.00p 1,342.00p 1,424.60p 59195
29/09/2022 1,466.20p 1,488.48p 1,354.96p 1,368.40p 62711
28/09/2022 1,387.00p 1,493.00p 1,379.20p 1,488.00p 130733
27/09/2022 1,296.20p 1,442.60p 1,283.90p 1,433.40p 261432
26/09/2022 1,276.60p 1,325.80p 1,276.60p 1,294.20p 117492
23/09/2022 1,338.40p 1,341.20p 1,272.60p 1,279.80p 225105
22/09/2022 1,367.40p 1,398.87p 1,338.00p 1,338.00p 402526
21/09/2022 1,340.20p 1,405.00p 1,327.82p 1,399.60p 137012
20/09/2022 1,431.00p 1,434.80p 1,360.60p 1,385.20p 110099
19/09/2022 1,478.60p 1,503.80p 1,458.00p 1,491.40p 61214
16/09/2022 1,478.60p 1,503.80p 1,458.00p 1,491.40p 61214
15/09/2022 1,501.80p 1,530.40p 1,486.76p 1,509.00p 50537
14/09/2022 1,469.20p 1,533.80p 1,469.20p 1,501.20p 51692
13/09/2022 1,595.60p 1,617.80p 1,499.40p 1,504.20p 128022
12/09/2022 1,547.60p 1,604.40p 1,538.60p 1,592.00p 89354
09/09/2022 1,409.00p 1,552.00p 1,399.20p 1,516.00p 107464
08/09/2022 1,404.80p 1,419.16p 1,357.88p 1,405.20p 124321
07/09/2022 1,360.00p 1,408.00p 1,353.00p 1,393.00p 109886
06/09/2022 1,384.40p 1,440.40p 1,366.00p 1,379.00p 79113
05/09/2022 1,386.20p 1,389.40p 1,336.60p 1,362.40p 180053
02/09/2022 1,393.60p 1,436.76p 1,374.68p 1,429.60p 52766
01/09/2022 1,410.80p 1,418.40p 1,353.00p 1,363.80p 40741
31/08/2022 1,491.80p 1,496.60p 1,428.24p 1,442.80p 103689
30/08/2022 1,505.60p 1,552.00p 1,475.36p 1,489.40p 56252
29/08/2022 1,607.00p 1,616.20p 1,481.80p 1,490.00p 90546
26/08/2022 1,607.00p 1,616.20p 1,481.80p 1,490.00p 90546
25/08/2022 1,638.60p 1,649.81p 1,557.28p 1,588.80p 30656
24/08/2022 1,608.20p 1,630.00p 1,568.88p 1,615.80p 49991
23/08/2022 1,618.20p 1,691.00p 1,589.80p 1,622.40p 68653
22/08/2022 1,813.60p 1,813.60p 1,603.00p 1,606.00p 104088
19/08/2022 1,750.00p 2,058.50p 1,720.00p 1,781.60p 725864
18/08/2022 1,451.80p 1,475.36p 1,393.00p 1,405.80p 55747
17/08/2022 1,528.00p 1,536.20p 1,452.20p 1,459.60p 71646
16/08/2022 1,513.40p 1,609.20p 1,503.00p 1,528.80p 93155
15/08/2022 1,493.80p 1,550.52p 1,485.04p 1,508.60p 55918
12/08/2022 1,491.60p 1,509.80p 1,468.28p 1,485.00p 70909
11/08/2022 1,464.20p 1,536.20p 1,448.64p 1,510.00p 107482
10/08/2022 1,419.80p 1,473.14p 1,380.40p 1,461.80p 104473
09/08/2022 1,525.40p 1,537.20p 1,405.20p 1,414.20p 148110
08/08/2022 1,551.20p 1,566.60p 1,513.00p 1,528.20p 113743
05/08/2022 1,615.00p 1,642.82p 1,537.16p 1,548.80p 99285
04/08/2022 1,701.20p 1,710.80p 1,591.40p 1,591.60p 180619
03/08/2022 1,509.80p 1,676.40p 1,493.19p 1,662.00p 248157
02/08/2022 1,580.00p 1,609.20p 1,521.00p 1,557.60p 100065
01/08/2022 1,505.60p 1,627.60p 1,495.40p 1,612.80p 198274
29/07/2022 1,436.40p 1,514.60p 1,427.60p 1,499.00p 73336
28/07/2022 1,436.80p 1,449.80p 1,385.40p 1,404.00p 136570
27/07/2022 1,389.40p 1,432.16p 1,363.40p 1,424.60p 113290
26/07/2022 1,518.00p 1,520.60p 1,366.60p 1,370.40p 122311
25/07/2022 1,611.80p 1,611.80p 1,520.20p 1,527.40p 191194
22/07/2022 1,385.80p 1,593.24p 1,368.80p 1,577.40p 265911
21/07/2022 1,393.20p 1,424.00p 1,354.80p 1,392.00p 120964
20/07/2022 1,275.20p 1,452.20p 1,261.40p 1,392.60p 246003
19/07/2022 1,205.00p 1,273.80p 1,205.00p 1,273.40p 226320
18/07/2022 1,221.20p 1,236.40p 1,120.00p 1,235.40p 293844
15/07/2022 1,147.20p 1,171.20p 1,129.80p 1,148.60p 111924
14/07/2022 1,225.00p 1,246.20p 1,161.40p 1,168.00p 158058
13/07/2022 1,268.80p 1,276.03p 1,148.80p 1,208.60p 294410
12/07/2022 1,288.00p 1,302.40p 1,262.00p 1,280.00p 115897

*Close Price adjusted for both dividends and splits